UK markets open in 4 hours 9 minutes

Beam Therapeutics Inc. (BEAM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
40.42+0.02 (+0.05%)
At close: 04:00PM EDT
41.22 +0.80 (+1.98%)
After hours: 07:53PM EDT
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BEAM220715C000200002022-06-13 10:33AM EDT20.009.5018.0022.900.00--1145.31%
BEAM220715C000250002022-06-23 12:36PM EDT25.0015.0013.0017.900.00-200102.34%
BEAM220715C000300002022-06-23 9:35AM EDT30.0010.209.1011.700.00-539164.94%
BEAM220715C000350002022-06-28 1:16PM EDT35.006.755.607.400.00-514397.36%
BEAM220715C000400002022-06-27 9:45AM EDT40.003.602.503.800.00-131187.50%
BEAM220715C000450002022-06-29 3:00PM EDT45.001.480.652.25+0.03+2.07%334990.97%
BEAM220715C000500002022-06-29 10:43AM EDT50.000.850.001.35+0.25+41.67%126796.19%
BEAM220715C000550002022-06-27 2:12PM EDT55.000.600.000.600.00-11199.41%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
BEAM220715P000175002022-06-29 9:34AM EDT17.500.150.000.20+0.03+25.00%13202.34%
BEAM220715P000200002022-06-29 3:53PM EDT20.000.050.000.15-0.10-66.67%112164.84%
BEAM220715P000225002022-05-25 2:05PM EDT22.501.250.001.350.00--1221.48%
BEAM220715P000250002022-06-24 10:15AM EDT25.000.300.005.000.00-857301.07%
BEAM220715P000300002022-06-27 2:01PM EDT30.000.300.150.600.00-8143110.55%
BEAM220715P000350002022-06-28 2:09PM EDT35.000.900.651.000.00-36286.52%
BEAM220715P000400002022-06-29 2:22PM EDT40.002.652.203.40-0.15-5.36%12,50789.60%
BEAM220715P000500002022-06-24 3:50PM EDT50.009.008.1011.300.00-2561.72%